Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.36 | 13.49 | 12.99 | 12.99 | 1,140 | -0.31(-2.33%) |
Nov 29, 2022 | 13.04 | 13.40 | 13.04 | 13.30 | 2,831 | +0.36(+2.78%) |
Nov 28, 2022 | 12.97 | 13.15 | 12.87 | 12.94 | 1,300 | +0.14(+1.09%) |
Nov 23, 2022 | 12.80 | 0 | -0.05(-0.39%) | |||
Nov 22, 2022 | 11.90 | 12.85 | 11.89 | 12.85 | 1,570 | +1.30(+11.26%) |
Nov 21, 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 400 | +0.05(+0.43%) |
Nov 18, 2022 | 11.33 | 11.50 | 11.33 | 11.50 | 3,800 | +0.55(+5.02%) |
Nov 17, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 108 | +0.39(+3.69%) |
Nov 16, 2022 | 9.770 | 10.60 | 9.770 | 10.56 | 5,500 | -0.12(-1.12%) |
Nov 15, 2022 | 10.73 | 10.77 | 10.68 | 10.68 | 1,100 | -0.18(-1.66%) |
Nov 11, 2022 | 10.86 | 1 | +0.01(+0.09%) | |||
Nov 10, 2022 | 10.63 | 11.07 | 10.61 | 10.85 | 3,400 | -0.30(-2.69%) |
Nov 09, 2022 | 11.40 | 11.41 | 11.15 | 11.15 | 2,859 | -0.25(-2.19%) |
Nov 08, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 100 | +0.01(+0.09%) |
Nov 02, 2022 | 11.39 | 0 | -0.21(-1.81%) | |||
Nov 01, 2022 | 12.01 | 12.01 | 11.60 | 11.60 | 1,125 | -0.34(-2.85%) |
Oct 31, 2022 | 11.50 | 12.00 | 11.48 | 11.94 | 5,938 | +0.44(+3.83%) |
Oct 28, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 3,500 | +0.19(+1.68%) |
Oct 25, 2022 | 11.31 | 0 | -0.04(-0.35%) | |||
Oct 24, 2022 | 11.35 | 11.36 | 11.35 | 11.35 | 1,123 | +0.01(+0.09%) |
Oct 21, 2022 | 11.50 | 11.52 | 11.34 | 11.34 | 8,700 | -0.13(-1.13%) |
Oct 20, 2022 | 11.41 | 11.54 | 11.41 | 11.47 | 15,500 | +0.14(+1.24%) |
Oct 19, 2022 | 11.50 | 11.50 | 11.33 | 11.33 | 10,415 | -0.17(-1.48%) |
Oct 18, 2022 | 11.20 | 11.50 | 11.20 | 11.50 | 423 | +0.50(+4.55%) |
Oct 17, 2022 | 11.00 | 11.01 | 11.00 | 11.00 | 3,212 | +0.00(+0.00%) |
Oct 14, 2022 | 11.00 | 11.01 | 11.00 | 11.00 | 2,115 | +0.28(+2.61%) |
Oct 13, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 121 | +0.02(+0.19%) |
Oct 12, 2022 | 10.70 | 10.70 | 10.69 | 10.70 | 1,000 | +0.01(+0.09%) |
Oct 11, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 220 | -0.07(-0.65%) |
Oct 07, 2022 | 10.76 | 0 | +0.24(+2.28%) | |||
Oct 04, 2022 | 10.52 | 0 | -0.78(-6.90%) | |||
Oct 03, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 137 | +0.15(+1.35%) |
Sep 30, 2022 | 11.15 | 11.15 | 11.03 | 11.15 | 25,125 | +1.15(+11.50%) |
Sep 27, 2022 | 10.00 | 45 | -0.54(-5.12%) | |||
Sep 23, 2022 | 10.54 | 24 | -0.75(-6.64%) | |||
Sep 22, 2022 | 11.27 | 11.29 | 11.00 | 11.29 | 1,658 | -0.22(-1.91%) |
Sep 21, 2022 | 10.49 | 11.57 | 10.21 | 11.51 | 7,451 | +1.57(+15.79%) |
Sep 20, 2022 | 8.840 | 9.940 | 8.840 | 9.940 | 707 | +0.96(+10.69%) |
Sep 13, 2022 | 8.980 | 0 | +0.01(+0.11%) | |||
Sep 12, 2022 | 9.580 | 9.580 | 8.970 | 8.970 | 200 | -0.92(-9.30%) |
Sep 06, 2022 | 9.890 | 0 | +0.14(+1.44%) | |||
Sep 02, 2022 | 9.750 | 0 | -0.01(-0.10%) | |||
Sep 01, 2022 | 9.350 | 9.760 | 9.350 | 9.760 | 250 | +0.59(+6.43%) |
Aug 31, 2022 | 9.170 | 9.170 | 9.170 | 9.170 | 106 | -0.01(-0.11%) |
Aug 29, 2022 | 9.180 | 0 | +0.85(+10.20%) | |||
Aug 22, 2022 | 8.330 | 0 | -0.13(-1.54%) | |||
Aug 19, 2022 | 8.450 | 8.460 | 8.450 | 8.460 | 2,281 | -0.11(-1.28%) |
Aug 16, 2022 | 8.570 | 0 | -0.29(-3.27%) | |||
Aug 15, 2022 | 8.860 | 8.860 | 8.860 | 8.860 | 117 | +0.07(+0.80%) |
Aug 11, 2022 | 8.790 | 13 | +0.12(+1.38%) | |||
Aug 09, 2022 | 8.670 | 22 | +0.08(+0.93%) | |||
Aug 03, 2022 | 8.590 | 7 | -0.10(-1.15%) | |||
Aug 02, 2022 | 8.670 | 8.690 | 8.670 | 8.690 | 300 | -0.14(-1.59%) |
Jul 26, 2022 | 8.830 | 0 | -0.12(-1.34%) | |||
Jul 21, 2022 | 8.950 | 0 | +0.21(+2.40%) | |||
Jul 15, 2022 | 8.740 | 0 | +0.34(+4.05%) | |||
Jul 14, 2022 | 8.380 | 8.400 | 8.380 | 8.400 | 302 | +0.00(+0.00%) |
Jul 13, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 517 | +0.00(+0.00%) |
Jul 12, 2022 | 8.250 | 8.400 | 8.250 | 8.400 | 1,133 | +0.20(+2.44%) |
Jul 06, 2022 | 8.200 | 99 | +0.20(+2.50%) | |||
Jul 04, 2022 | 8.000 | 0 | +0.73(+10.04%) | |||
Jun 28, 2022 | 7.270 | 0 | +0.00(+0.00%) | |||
Jun 27, 2022 | 7.270 | 7.270 | 7.270 | 7.270 | 1,400 | +0.00(+0.00%) |
Jun 24, 2022 | 7.270 | 7.270 | 7.270 | 7.270 | 1,200 | +0.01(+0.14%) |
Jun 23, 2022 | 7.270 | 7.270 | 7.260 | 7.260 | 600 | +0.01(+0.14%) |
Jun 15, 2022 | 7.250 | 0 | +0.00(+0.00%) | |||
Jun 14, 2022 | 7.580 | 7.580 | 7.250 | 7.250 | 1,500 | +0.37(+5.38%) |
Jun 13, 2022 | 6.880 | 6.880 | 6.880 | 6.880 | 100 | -0.06(-0.86%) |
Jun 10, 2022 | 6.940 | 6.940 | 6.940 | 6.940 | 740 | -0.06(-0.86%) |
Jun 08, 2022 | 7.000 | 0 | -0.25(-3.45%) | |||
Jun 03, 2022 | 7.250 | 0 | +0.55(+8.21%) | |||
May 26, 2022 | 6.700 | 0 | -0.50(-6.94%) | |||
May 25, 2022 | 7.200 | 7.200 | 7.190 | 7.200 | 900 | -0.20(-2.70%) |
May 19, 2022 | 7.400 | 0 | +0.22(+3.06%) | |||
May 17, 2022 | 7.180 | 0 | +0.38(+5.59%) | |||
May 16, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 200 | -0.16(-2.30%) |
May 13, 2022 | 6.960 | 6.960 | 6.960 | 6.960 | 100 | +0.07(+1.02%) |
May 11, 2022 | 6.890 | 0 | -0.61(-8.13%) | |||
May 10, 2022 | 7.230 | 7.500 | 7.230 | 7.500 | 600 | +0.00(+0.00%) |
May 06, 2022 | 7.500 | 0 | +0.00(+0.00%) | |||
May 05, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 142 | -0.50(-6.25%) |
May 02, 2022 | 8.000 | 0 | +0.00(+0.00%) | |||
Apr 27, 2022 | 8.000 | 0 | +0.47(+6.24%) | |||
Apr 26, 2022 | 7.490 | 7.530 | 7.490 | 7.530 | 550 | -0.04(-0.53%) |
Apr 25, 2022 | 7.570 | 7.570 | 7.570 | 7.570 | 600 | +0.03(+0.40%) |
Apr 21, 2022 | 7.540 | 0 | -0.16(-2.08%) | |||
Apr 20, 2022 | 7.700 | 7.700 | 7.700 | 7.700 | 100 | -0.30(-3.75%) |
Apr 14, 2022 | 8.000 | 23 | +0.32(+4.17%) | |||
Apr 12, 2022 | 7.680 | 0 | -0.02(-0.26%) | |||
Apr 11, 2022 | 7.780 | 7.780 | 7.700 | 7.700 | 504 | -0.32(-3.99%) |
Apr 08, 2022 | 8.020 | 8.020 | 8.020 | 8.020 | 101 | +0.50(+6.65%) |
Apr 06, 2022 | 7.520 | 0 | +0.22(+3.01%) | |||
Mar 30, 2022 | 7.300 | 0 | -0.05(-0.68%) | |||
Mar 29, 2022 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | +0.02(+0.27%) |
Mar 24, 2022 | 7.330 | 81 | -0.18(-2.40%) | |||
Mar 22, 2022 | 7.510 | 4 | +0.37(+5.18%) | |||
Mar 21, 2022 | 7.020 | 7.140 | 7.020 | 7.140 | 600 | +0.22(+3.18%) |
Mar 11, 2022 | 6.920 | 99 | +0.37(+5.65%) | |||
Mar 09, 2022 | 6.550 | 0 | -0.04(-0.61%) | |||
Mar 08, 2022 | 6.610 | 6.610 | 6.590 | 6.590 | 1,250 | +0.04(+0.61%) |
Mar 04, 2022 | 6.550 | 0 | -0.42(-6.03%) | |||
Mar 03, 2022 | 6.970 | 6.970 | 6.970 | 6.970 | 503 | -0.18(-2.52%) |
Mar 02, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 102 | +0.05(+0.70%) |
Mar 01, 2022 | 7.100 | 7.100 | 7.100 | 7.100 | 110 | +0.10(+1.43%) |
Feb 28, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 1,072 | +0.04(+0.57%) |
Feb 25, 2022 | 6.370 | 7.000 | 6.370 | 6.960 | 1,485 | +0.39(+5.94%) |
Feb 24, 2022 | 6.240 | 6.570 | 6.240 | 6.570 | 1,102 | +0.28(+4.45%) |
Feb 23, 2022 | 6.290 | 6.290 | 6.160 | 6.290 | 2,305 | +0.17(+2.78%) |
Feb 18, 2022 | 6.120 | 35 | -0.21(-3.32%) | |||
Feb 17, 2022 | 6.330 | 6.330 | 6.330 | 6.330 | 102 | +0.23(+3.77%) |
Feb 16, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 300 | +0.04(+0.66%) |
Feb 15, 2022 | 6.070 | 6.070 | 6.060 | 6.060 | 608 | +0.12(+2.02%) |
Feb 14, 2022 | 5.940 | 5.940 | 5.940 | 5.940 | 123 | -0.65(-9.86%) |
Feb 10, 2022 | 6.590 | 29 | +0.36(+5.78%) | |||
Feb 09, 2022 | 6.200 | 6.360 | 6.200 | 6.230 | 1,745 | +0.23(+3.83%) |
Feb 08, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 450 | +0.06(+1.01%) |
Feb 04, 2022 | 5.940 | 26 | +0.02(+0.34%) | |||
Feb 03, 2022 | 5.940 | 5.920 | 5.920 | 200 | +0.35(+6.28%) | |
Jan 28, 2022 | 5.490 | 5.570 | 5.490 | 5.570 | 200 | +0.10(+1.83%) |
Jan 25, 2022 | 5.470 | 30 | +0.08(+1.48%) | |||
Jan 24, 2022 | 5.900 | 5.900 | 5.350 | 5.390 | 811 | -0.44(-7.55%) |
Jan 20, 2022 | 5.830 | 21 | +0.13(+2.28%) | |||
Jan 19, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 122 | -0.12(-2.06%) |
Jan 18, 2022 | 5.820 | 5.820 | 5.820 | 5.820 | 963 | +0.43(+7.98%) |
Jan 17, 2022 | 6.250 | 6.250 | 5.390 | 5.390 | 600 | -0.30(-5.27%) |
Jan 11, 2022 | 5.690 | 79 | -0.02(-0.35%) | |||
Jan 10, 2022 | 5.620 | 5.710 | 5.620 | 5.710 | 422 | +0.11(+1.96%) |
Jan 07, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 655 | +0.19(+3.51%) |
Jan 06, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 105 | -0.31(-5.42%) |
Jan 05, 2022 | 5.720 | 5.720 | 5.720 | 5.720 | 128 | +0.12(+2.14%) |
Dec 30, 2021 | 5.600 | 5.600 | 5.600 | 46 | +0.25(+4.67%) | |
Dec 29, 2021 | 5.340 | 5.350 | 5.340 | 5.350 | 847 | -0.16(-2.90%) |
Dec 24, 2021 | 5.510 | 5.510 | 5.510 | 0 | -0.29(-5.00%) | |
Dec 23, 2021 | 5.590 | 5.800 | 5.590 | 5.800 | 600 | +0.35(+6.42%) |
Dec 20, 2021 | 5.450 | 5.450 | 5.450 | 63 | +0.15(+2.83%) | |
Dec 17, 2021 | 5.280 | 5.300 | 5.280 | 5.300 | 3,013 | +0.07(+1.34%) |
Dec 16, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 112 | -0.30(-5.42%) |
Dec 15, 2021 | 5.150 | 5.530 | 5.150 | 5.530 | 3,175 | +0.30(+5.74%) |
Dec 14, 2021 | 5.280 | 5.280 | 5.230 | 5.230 | 936 | -0.06(-1.13%) |
Dec 13, 2021 | 5.290 | 5.290 | 5.290 | 5.290 | 152 | +0.04(+0.76%) |
Dec 10, 2021 | 5.230 | 5.370 | 5.230 | 5.250 | 1,900 | +0.00(+0.00%) |
Dec 09, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 109 | -0.12(-2.23%) |
Dec 08, 2021 | 5.300 | 5.370 | 5.300 | 5.370 | 725 | +0.09(+1.70%) |
Dec 06, 2021 | 5.280 | 5.280 | 5.280 | 20 | -0.48(-8.33%) | |
Dec 03, 2021 | 5.640 | 5.780 | 5.630 | 5.760 | 831 | +0.26(+4.73%) |
Dec 02, 2021 | 5.000 | 5.510 | 5.000 | 5.500 | 3,820 | +0.49(+9.78%) |